Hillenbrand Inc (NY: HI )

44.04 +0.21 (+0.48%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 44.41 44.49 43.35 43.83 283,645 -0.60(-1.35%)
May 22, 2024 44.66 45.01 44.10 44.43 285,491 -0.32(-0.72%)
May 21, 2024 44.78 44.96 44.46 44.75 240,322 -0.25(-0.56%)
May 20, 2024 45.24 45.79 44.98 45.00 241,398 -0.24(-0.53%)
May 17, 2024 44.84 45.45 44.27 45.24 298,073 +0.50(+1.12%)
May 16, 2024 45.19 45.19 44.17 44.74 316,679 -0.62(-1.37%)
May 15, 2024 44.91 45.49 44.54 45.36 185,161 +1.00(+2.25%)
May 14, 2024 44.59 44.59 44.13 44.36 315,168 +0.53(+1.21%)
May 13, 2024 44.21 44.21 43.44 43.83 220,356 +0.02(+0.05%)
May 10, 2024 44.72 45.17 43.60 43.81 274,918 -0.87(-1.95%)
May 09, 2024 45.31 45.41 44.63 44.68 223,716 -0.63(-1.39%)
May 08, 2024 44.69 45.78 44.42 45.31 272,729 +0.30(+0.67%)
May 07, 2024 44.27 45.33 44.06 45.01 467,067 +1.53(+3.52%)
May 06, 2024 42.74 43.48 42.52 43.48 431,954 +1.04(+2.45%)
May 03, 2024 42.75 42.91 41.88 42.44 474,362 +0.55(+1.31%)
May 02, 2024 41.78 42.12 41.12 41.89 581,925 +0.46(+1.11%)
May 01, 2024 43.92 44.01 40.38 41.43 1,167,290 -6.29(-13.18%)
Apr 30, 2024 49.21 49.28 47.62 47.72 315,482 -1.76(-3.56%)
Apr 29, 2024 49.58 49.95 49.31 49.48 176,658 +0.07(+0.14%)
Apr 26, 2024 48.56 49.51 48.56 49.41 159,689 +0.96(+1.98%)
Apr 25, 2024 48.50 48.75 47.81 48.45 190,370 -0.50(-1.02%)
Apr 24, 2024 48.95 49.26 48.43 48.95 207,797 -0.23(-0.47%)
Apr 23, 2024 48.14 49.29 48.14 49.18 171,704 +1.10(+2.29%)
Apr 22, 2024 48.25 48.58 47.82 48.08 174,303 +0.06(+0.12%)
Apr 19, 2024 47.10 48.34 46.70 48.02 282,008 +0.72(+1.52%)
Apr 18, 2024 47.01 47.65 46.54 47.30 311,335 +0.56(+1.20%)
Apr 17, 2024 47.37 47.37 46.70 46.74 217,438 -0.26(-0.55%)
Apr 16, 2024 46.89 47.34 46.39 47.00 268,623 -0.31(-0.66%)
Apr 15, 2024 47.36 47.39 46.72 47.31 244,672 +0.47(+1.00%)
Apr 12, 2024 47.33 47.94 46.59 46.84 160,493 -0.88(-1.84%)
Apr 11, 2024 47.42 48.12 46.88 47.72 179,944 +0.40(+0.85%)
Apr 10, 2024 48.49 48.49 46.74 47.32 290,169 -2.42(-4.87%)
Apr 09, 2024 49.31 50.06 48.80 49.74 162,759 +0.76(+1.55%)
Apr 08, 2024 48.69 49.29 48.69 48.98 190,067 +0.68(+1.41%)
Apr 05, 2024 48.21 48.49 47.84 48.30 256,241 +0.08(+0.17%)
Apr 04, 2024 48.77 48.85 48.06 48.22 399,137 -0.07(-0.14%)
Apr 03, 2024 48.17 48.87 48.14 48.29 222,805 -0.17(-0.35%)
Apr 02, 2024 48.88 49.02 48.15 48.46 445,377 -0.99(-2.00%)
Apr 01, 2024 50.45 50.58 48.96 49.45 266,290 -0.84(-1.67%)
Mar 28, 2024 49.82 50.44 49.68 50.29 415,763 +0.43(+0.86%)
Mar 27, 2024 49.99 50.16 49.66 49.86 252,635 +0.26(+0.52%)
Mar 26, 2024 49.61 50.20 49.03 49.60 680,305 +0.18(+0.36%)
Mar 25, 2024 49.50 49.87 49.38 49.42 190,974 +0.17(+0.35%)
Mar 22, 2024 49.88 49.88 48.97 49.25 220,013 -0.34(-0.69%)
Mar 21, 2024 49.47 49.96 49.31 49.59 258,960 +0.39(+0.79%)
Mar 20, 2024 47.47 49.36 47.44 49.20 241,310 +1.56(+3.27%)
Mar 19, 2024 47.38 47.87 47.24 47.64 210,603 +0.02(+0.04%)
Mar 18, 2024 47.93 48.20 47.54 47.62 264,131 -0.52(-1.08%)
Mar 15, 2024 46.16 48.57 46.16 48.14 971,539 +1.65(+3.55%)
Mar 14, 2024 47.67 47.67 46.16 46.49 224,866 -1.45(-3.02%)
Mar 13, 2024 48.22 48.68 47.79 47.94 187,637 -0.49(-1.01%)
Mar 12, 2024 48.06 48.44 47.18 48.43 253,576 +0.18(+0.37%)
Mar 11, 2024 48.94 49.40 48.16 48.25 216,958 -1.05(-2.12%)
Mar 08, 2024 49.32 49.70 48.86 49.29 470,087 +0.52(+1.06%)
Mar 07, 2024 48.17 48.78 48.17 48.77 186,788 +1.04(+2.17%)
Mar 06, 2024 47.46 47.85 47.37 47.74 157,331 +0.82(+1.74%)
Mar 05, 2024 46.98 47.53 46.61 46.92 256,598 -0.29(-0.61%)
Mar 04, 2024 47.34 47.56 46.67 47.21 290,741 -0.11(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.